|
Closing price on 9/17/2010
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
109,400 |
| Split-adjusted Price |
6.87 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.50 / +3.82%
|
13.60
|
13.70
|
13.10
|
13.60
|
13.45
|
6.87
|
109,400
|
|
|
9/16/2010
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.11
|
6.61
|
2,500
|
|
|
9/15/2010
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.90
|
12.90
|
13.12
|
6.51
|
2,600
|
|
|
9/14/2010
|
+0.30 / +2.40%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.88
|
6.46
|
13,300
|
|
|
9/13/2010
|
-0.70 / -5.30%
|
13.00
|
13.70
|
12.50
|
12.50
|
12.64
|
6.31
|
79,900
|
|
|
9/10/2010
|
-1.00 / -7.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.38
|
6.66
|
89,400
|
|
|
9/9/2010
|
+0.60 / +4.41%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.07
|
7.17
|
34,100
|
|
|
9/8/2010
|
-0.40 / -2.86%
|
13.70
|
14.00
|
13.30
|
13.60
|
13.62
|
6.87
|
68,100
|
|
|
9/7/2010
|
-0.50 / -3.45%
|
14.80
|
14.80
|
13.50
|
14.00
|
14.08
|
7.07
|
109,700
|
|
|
9/6/2010
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.46
|
7.32
|
210,700
|
|
|
9/1/2010
|
+0.90 / +6.98%
|
13.60
|
13.80
|
12.90
|
13.80
|
13.55
|
6.97
|
67,200
|
|
|
8/31/2010
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.86
|
6.51
|
107,100
|
|
|
8/30/2010
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.11
|
19,500
|
|
|
8/27/2010
|
+0.90 / +8.11%
|
10.90
|
12.00
|
10.60
|
12.00
|
11.41
|
6.06
|
144,500
|
|
|
8/26/2010
|
-0.30 / -2.63%
|
12.30
|
12.30
|
11.00
|
11.10
|
11.30
|
5.60
|
31,400
|
|
|
8/25/2010
|
-0.80 / -6.56%
|
12.10
|
12.60
|
11.30
|
11.40
|
11.68
|
5.75
|
40,900
|
|
|
8/24/2010
|
-0.90 / -6.87%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.12
|
6.16
|
116,000
|
|
|
8/23/2010
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.80
|
13.10
|
12.97
|
6.61
|
36,800
|
|
|
8/20/2010
|
+0.30 / +2.33%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.23
|
6.66
|
25,900
|
|
|
8/19/2010
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.15
|
6.51
|
22,500
|
|
|
8/18/2010
|
-0.30 / -2.22%
|
13.20
|
13.20
|
12.60
|
13.20
|
12.92
|
6.66
|
15,700
|
|
|
8/17/2010
|
-0.10 / -0.74%
|
13.20
|
13.50
|
12.60
|
13.50
|
13.06
|
6.81
|
14,400
|
|
|
8/16/2010
|
+0.80 / +6.25%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.45
|
6.87
|
69,400
|
|
|
8/13/2010
|
-0.60 / -4.48%
|
13.30
|
13.50
|
12.40
|
12.80
|
12.83
|
6.46
|
33,500
|
|
|
8/12/2010
|
-1.20 / -8.22%
|
13.40
|
14.30
|
13.20
|
13.40
|
13.34
|
6.76
|
16,600
|
|
|
8/11/2010
|
+0.20 / +1.39%
|
13.50
|
14.70
|
13.50
|
14.60
|
14.14
|
7.37
|
13,100
|
|
|
8/10/2010
|
-1.10 / -7.10%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.48
|
7.27
|
20,500
|
|
|
8/9/2010
|
-0.20 / -1.27%
|
15.40
|
16.20
|
14.70
|
15.50
|
15.35
|
7.82
|
7,900
|
|
|
8/6/2010
|
-1.00 / -5.99%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.40
|
7.93
|
12,800
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.40
|
16.70
|
16.49
|
8.07
|
12,300
|
|
|